Moong Pattana International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.220	2.280	2.200	2.260	1.738	528,701
2024-04-25	2.160	2.180	2.140	2.180	1.676	75,100
2024-04-24	2.160	2.160	2.140	2.160	1.661	58,800
2024-04-23	2.140	2.160	2.140	2.160	1.661	70,000
2024-04-22	2.140	2.140	2.100	2.140	1.645	167,726
2024-04-19	2.160	2.180	2.140	2.140	1.645	210,116
2024-04-18	2.180	2.200	2.160	2.160	1.661	63,700
2024-04-17	2.160	2.200	2.160	2.180	1.676	83,300
2024-04-11	2.200	2.220	2.160	2.160	1.661	83,900
2024-04-10	2.200	2.220	2.140	2.200	1.691	171,800
2024-04-09	2.160	2.200	2.160	2.200	1.691	9,700
2024-04-05	2.180	2.200	2.160	2.200	1.691	36,421
2024-04-04	2.220	2.220	2.180	2.180	1.676	86,905
2024-04-03	2.220	2.220	2.160	2.200	1.691	41,600
2024-04-02	2.220	2.240	2.180	2.220	1.707	55,224
2024-04-01	2.180	2.220	2.180	2.220	1.707	135,602
2024-03-29	2.220	2.220	2.160	2.200	1.691	41,620
2024-03-28	2.200	2.260	2.200	2.220	1.707	26,724
2024-03-27	2.160	2.200	2.140	2.200	1.691	89,805
2024-03-26	2.260	2.260	2.140	2.160	1.661	387,562
2024-03-25	2.300	2.300	2.220	2.240	1.722	71,610
2024-03-22	2.240	2.320	2.240	2.240	1.722	28,055
2024-03-21	2.280	2.280	2.240	2.260	1.738	75,020
2024-03-20	2.280	2.320	2.240	2.240	1.722	132,832
2024-03-19	2.300	2.300	2.260	2.260	1.738	158,512
2024-03-18	2.200	2.440	2.200	2.280	1.753	2,670,106
2024-03-15	2.240	2.240	2.220	2.240	1.722	26,504
2024-03-14	2.240	2.240	2.200	2.220	1.707	93,700
2024-03-13	2.180	2.240	2.180	2.200	1.691	28,500
2024-03-12	2.240	2.240	2.180	2.180	1.676	127,000
2024-03-11	2.240	2.240	2.220	2.220	1.707	23,400
2024-03-08	2.260	2.260	2.220	2.240	1.722	38,800
2024-03-07	2.260	2.260	2.240	2.260	1.738	31,900
2024-03-06	2.240	2.260	2.220	2.240	1.722	31,600
2024-03-05	2.240	2.260	2.220	2.260	1.738	246,100
2024-03-04	2.300	2.300	2.240	2.260	1.738	36,071
2024-03-01	2.200	2.260	2.200	2.260	1.738	65,400
2024-02-29	2.240	2.260	2.200	2.200	1.691	128,301
2024-02-28	2.220	2.260	2.220	2.240	1.722	71,001
2024-02-27	2.260	2.260	2.220	2.220	1.707	206,901
2024-02-23	2.300	2.300	2.260	2.260	1.738	136,101
2024-02-22	2.320	2.320	2.260	2.260	1.738	221,801
2024-02-21	2.260	2.300	2.260	2.280	1.753	149,000
2024-02-20	2.260	2.340	2.260	2.260	1.738	566,024
2024-02-19	2.340	2.480	2.240	2.340	1.799	5,142,017
2024-02-16	2.300	2.320	2.260	2.320	1.784	1,212,312
2024-02-15	2.180	2.460	2.180	2.260	1.738	10,997,200
2024-02-14	2.100	2.220	2.080	2.180	1.676	2,644,723
2024-02-13	2.140	2.140	2.080	2.100	1.615	104,100
2024-02-12	2.060	2.240	2.040	2.080	1.599	1,086,300
2024-02-09	2.040	2.060	2.020	2.060	1.584	36,200
2024-02-08	2.040	2.060	2.040	2.060	1.584	87,000
2024-02-07	2.060	2.080	2.040	2.060	1.584	182,837
2024-02-06	2.060	2.080	2.040	2.060	1.584	178,601
2024-02-05	2.060	2.060	2.040	2.060	1.584	109,603
2024-02-02	2.060	2.080	2.040	2.060	1.584	143,200
2024-02-01	2.040	2.060	2.020	2.060	1.584	69,800
2024-01-31	2.040	2.060	2.000	2.020	1.553	84,600
2024-01-30	2.080	2.080	2.000	2.040	1.568	231,315
2024-01-29	2.040	2.080	2.000	2.040	1.568	280,942

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1600 THB
2025-08-26	0.0700 THB
2025-04-30	0.1261 THB
2024-08-26	0.0600 THB
2024-05-02	0.1200 THB
2023-05-09	0.1000 THB
2022-05-09	0.2100 THB
2021-05-07	0.1800 THB
2020-05-07	0.2600 THB
2019-04-29	0.2600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.